株価チャート

2017/11/01～2018/03/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
03/302,4252,4482,4042,429+2.02%170,0001388億2895万-0.98%-0.32
03/292,4372,4582,3512,381-1.45%259,1001360億8552万-3.05%-0.32
03/282,4322,4432,3872,416-2.62%221,8001380億8593万-1.95%-0.32
03/272,4542,4812,4052,481+0.94%272,9001418億99万+0.4%-0.33
03/262,3792,4622,3592,458+4.6%463,1001404億8643万-0.77%-0.33
03/232,3942,4182,3402,350-5.77%312,9001343億1372万-5.32%-0.31
03/222,4372,5052,4342,494+4.31%322,0001425億4401万+0.12%-0.33
03/202,3702,3922,3582,391+0.21%169,2001366億5706万-4.09%-0.32
03/192,3932,4212,3822,386-0.25%216,2001363億7129万-4.48%-0.32
03/162,4292,4292,3922,392-1.56%225,8001367億1422万-4.7%-0.32
03/152,4342,4382,3842,430-0.37%233,4001388億8610万-3.8%-0.32
03/142,4292,4592,4172,439-0.69%118,9001394億49万-4.01%-0.32
03/132,4972,4972,4402,456-2.23%170,7001403億7212万-3.91%-0.33
03/122,4662,5202,4662,512+4.23%197,8001435億7279万-2.45%-0.33
03/092,4552,4732,4032,410-1.07%215,5001377億4301万-7.31%-0.32
03/082,4202,4502,4162,436+0.66%142,0001392億2903万-7.34%-0.32
03/072,4222,4552,3992,420-1.18%245,0001383億1455万-8.75%-0.32
03/062,4582,4812,4352,449+2.6%323,8001399億7204万-8.59%-0.33
03/052,4132,4272,3712,387-1.49%306,2001364億2845万-12.02%-0.32
03/022,4252,4352,3962,423-2.1%310,3001384億8602万-11.76%-0.32
03/012,4912,5142,4642,475-2.17%312,2001414億5807万-10.94%-0.33
02/282,5872,5922,5132,530-3.91%486,2001446億158万-9.93%-0.34
02/272,6172,6442,5962,633+1.15%286,1001504億8852万-7.13%-0.35
02/262,5982,6192,5642,603+2.68%244,1001487億7388万-8.86%-0.35
02/232,5262,5732,5132,535+1.12%502,3001448億8735万-11.98%-0.34
02/222,5352,5442,4952,507-3.02%280,9001432億8702万-13.76%-0.33
02/212,6032,6252,5692,585-0.69%142,2001477億4509万-11.83%-0.34
02/202,6402,6402,5762,603-0.88%228,8001487億7388万-12.03%-0.35
02/192,6022,6382,6022,626+1.39%211,2001500億8844万-12.03%-0.35
02/162,6052,6122,5652,590+0.66%228,2001480億3086万-13.92%-0.34
02/152,6202,6272,5522,573+1.34%372,7001470億5923万-15.22%-0.34
02/142,5352,5902,5172,539+0.95%482,7001451億1597万-16.97%-0.34
02/132,6052,6122,5082,515-6.37%696,0001437億4426万-18.4%-0.33
02/092,7102,7282,6352,686-4.04%577,4001535億1772万-13.52%-0.36
02/082,7482,8242,7232,799+0.61%393,4001599億7621万-10.32%-0.37
02/072,8622,8882,7772,782-1.38%460,7001590億458万-11.06%-0.37
02/062,7522,8342,7272,821-4.15%485,9001612億3362万-10.1%-0.38
02/053,0153,0302,9112,943-6.12%504,2001682億650万-6.42%-0.39
02/023,1253,1453,0853,135+0.32%193,5001791億8022万-0.25%-0.42
02/013,0253,1303,0253,125+3.82%255,8001786億867万-0.32%-0.42
01/313,0503,0953,0103,010-2.9%408,2001720億3587万-3.71%-0.4
01/303,2353,2403,0803,100-6.06%471,0001771億7980万-0.64%-0.41
01/293,1303,3403,1303,300+3.13%739,5001886億1076万+6.18%-0.44
01/263,2703,2703,1003,200-2.14%817,8001828億9528万+3.66%-0.43
01/253,2503,2803,2203,270+2.03%237,8001868億9611万+6.51%-0.43
01/243,2003,2203,1753,205+0.47%160,4001831億8105万+5.01%-0.43
01/233,2003,2103,1753,190+1.11%193,3001823億2373万+5.04%-0.42
01/223,2003,2053,1353,155-1.71%230,0001803億2331万+4.44%-0.42
01/193,2053,2203,1853,210+0.47%283,1001834億6683万+6.75%-0.43
01/183,2003,2953,1903,195+1.27%376,0001826億950万+7%-0.42
01/173,1903,2053,1403,155-3.22%275,4001803億2331万+6.3%-0.42
01/163,2203,2653,2003,260+0.62%232,6001863億2456万+10.58%-0.43
01/153,2653,2903,2153,240+0.78%186,7001851億8147万+10.77%-0.43
01/123,2553,2703,1953,215-1.23%305,2001837億5260万+10.71%-0.43
01/113,1603,3153,1603,255+3.17%527,6001860億3879万+12.9%-0.43
01/103,1503,1953,1453,155+0.64%275,8001803億2331万+10.35%-0.42
01/093,1453,1753,1303,135+0.64%259,2001791億8022万+10.54%-0.42
01/053,0553,1253,0353,115+2.13%370,6001780億3712万+10.81%-0.41
01/043,0703,0853,0353,050+2.07%306,8001743億2206万+9.4%-0.41
2017
12/292,9923,0152,9742,988-0.9%281,1001707億7847万+7.91%-0.4
12/283,0003,0552,9893,015+0.53%280,7001723億2164万+9.56%-0.4
12/272,9403,0302,9322,999+3.31%518,4001714億717万+9.73%-0.4
12/262,9292,9332,9022,903-0.58%172,1001659億2031万+7%-0.39
12/252,9152,9302,8982,920+0.52%158,6001668億9194万+8.39%-0.39
12/222,8922,9272,8842,905+1.08%338,4001660億3462万+8.68%-0.39
12/212,8302,8822,8302,874+2.75%452,8001642億6282万+8.33%-0.38
12/202,7672,8052,7542,797+1.08%243,5001598億6190万+6.15%-0.37
12/192,7882,7982,7572,767-0.57%265,2001581億4726万+5.45%-0.37
12/182,8282,8282,7652,783-1.49%367,6001590億6174万+6.42%-0.37
12/152,8172,8362,7972,825+0.36%438,2001614億6224万+8.4%-0.38
12/142,7672,8302,7502,815+0.82%406,9001608億9069万+8.39%-0.37
12/132,7962,7972,7512,792-0.14%320,5001595億7613万+7.84%-0.37
12/122,7242,7962,7202,796+3.52%420,9001598億475万+8.33%-0.37
12/112,7392,7512,6932,701-1.17%287,1001543億7504万+5.22%-0.36
12/082,6522,7502,6512,733+2.9%648,0001562億400万+7.01%-0.36
12/072,6892,6932,6242,656-1.48%635,4001518億308万+4.57%-0.35
12/062,7272,7822,6922,696-0.74%886,6001540億8927万+6.69%-0.36
12/052,6502,7192,6382,716+1.04%645,2001552億3237万+8.12%-0.36
12/042,6672,6972,6592,688+1.59%502,5001536億3203万+7.69%-0.36
12/012,5972,6682,5972,646+2.84%685,0001512億3153万+6.65%-0.35
11/302,5492,5732,5352,573+1.58%535,0001470億5923万+4.3%-0.34
11/292,5462,5672,5272,533+0.12%368,6001447億7304万+3.09%-0.34
11/282,5322,5522,4932,530-1.63%356,2001446億158万+3.35%-0.34
11/272,5812,5922,5642,572+0.63%292,4001470億208万+5.5%-0.34
11/242,5752,5832,5242,556+0.08%473,6001460億8760万+5.27%-0.34
11/222,5292,5652,5142,554+2.57%497,1001459億7329万+5.62%-0.34
11/212,4522,4942,4302,490+2.68%336,3001423億1539万+3.41%-0.33
11/202,3982,4282,3982,425+1.17%404,3001386億33万+0.96%-0.32
11/172,4102,4242,3862,397-0.17%402,7001369億9999万0%-0.32
11/162,4052,4202,3902,401-0.87%352,1001372億2861万+0.29%-0.32
11/152,4632,4682,4112,422-4.23%502,7001384億2886万+1.3%-0.32
11/142,5072,5422,4892,529-0.43%293,4001445億4442万+5.95%-0.34
11/132,5782,5792,5012,540-0.78%442,2001451億7313万+6.63%-0.34
11/102,5542,5982,5262,560-1.69%551,7001463億1622万+7.74%-0.34
11/092,5902,6292,5702,604-0.23%447,3001488億3103万+9.97%-0.35
11/082,5752,6122,5462,610+0.81%336,6001491億7396万+10.59%-0.35
11/072,4712,5922,4712,589+6.02%691,8001479億7371万+10.03%-0.34
11/062,4192,4622,4192,442+2.05%434,6001395億7196万+4.09%-0.32
11/022,3772,4022,3612,393+0.8%280,3001367億7137万+1.96%-0.32
11/012,3572,4152,3512,374+1.93%362,3001356億8543万+1.11%-0.32